4926 (株)シーボンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,478	2,503	2,478	2,484	1,800	2,484
2019-12-27	2,496	2,504	2,478	2,504	2,900	2,504
2019-12-26	2,491	2,496	2,489	2,496	4,000	2,496
2019-12-25	2,499	2,499	2,491	2,491	2,200	2,491
2019-12-24	2,505	2,505	2,500	2,500	3,400	2,500
2019-12-23	2,510	2,510	2,505	2,505	2,400	2,505
2019-12-20	2,506	2,513	2,502	2,509	2,300	2,509
2019-12-19	2,501	2,506	2,501	2,505	2,400	2,505
2019-12-18	2,501	2,509	2,501	2,505	2,400	2,505
2019-12-17	2,517	2,517	2,501	2,509	2,200	2,509
2019-12-16	2,504	2,517	2,502	2,512	1,800	2,512
2019-12-13	2,528	2,528	2,504	2,504	5,200	2,504
2019-12-12	2,515	2,522	2,510	2,510	1,800	2,510
2019-12-11	2,523	2,530	2,515	2,515	3,200	2,515
2019-12-10	2,523	2,530	2,523	2,523	6,100	2,523
2019-12-09	2,516	2,523	2,510	2,523	2,200	2,523
2019-12-06	2,502	2,505	2,501	2,505	2,000	2,505
2019-12-05	2,511	2,511	2,501	2,505	2,800	2,505
2019-12-04	2,511	2,519	2,511	2,511	1,500	2,511
2019-12-03	2,513	2,517	2,511	2,511	1,400	2,511
2019-12-02	2,530	2,532	2,519	2,519	2,300	2,519
2019-11-29	2,527	2,533	2,524	2,526	1,100	2,526
2019-11-28	2,535	2,536	2,526	2,536	2,200	2,536
2019-11-27	2,527	2,531	2,524	2,531	1,000	2,531
2019-11-26	2,518	2,535	2,518	2,526	3,400	2,526
2019-11-25	2,511	2,526	2,511	2,518	1,400	2,518
2019-11-22	2,501	2,513	2,501	2,513	1,100	2,513
2019-11-21	2,501	2,515	2,500	2,515	1,500	2,515
2019-11-20	2,501	2,515	2,501	2,515	2,400	2,515
2019-11-19	2,513	2,513	2,502	2,510	3,000	2,510
2019-11-18	2,520	2,520	2,513	2,513	1,000	2,513
2019-11-15	2,525	2,530	2,523	2,523	1,300	2,523
2019-11-14	2,525	2,528	2,525	2,525	2,100	2,525
2019-11-13	2,524	2,525	2,524	2,525	1,300	2,525
2019-11-12	2,524	2,530	2,524	2,524	4,700	2,524
2019-11-11	2,511	2,523	2,508	2,523	3,800	2,523
2019-11-08	2,496	2,509	2,496	2,508	2,800	2,508
2019-11-07	2,481	2,496	2,480	2,495	2,300	2,495
2019-11-06	2,500	2,506	2,499	2,506	2,400	2,506
2019-11-05	2,495	2,522	2,495	2,506	2,900	2,506
2019-11-01	2,481	2,499	2,468	2,499	2,100	2,499
2019-10-31	2,620	2,620	2,531	2,533	5,000	2,533
2019-10-30	2,426	2,680	2,426	2,680	22,800	2,680
2019-10-29	2,421	2,435	2,417	2,428	2,300	2,428
2019-10-28	2,420	2,425	2,414	2,425	2,300	2,425
2019-10-25	2,414	2,420	2,414	2,420	1,400	2,420
2019-10-24	2,427	2,427	2,414	2,423	1,800	2,423
2019-10-23	2,420	2,428	2,413	2,428	2,100	2,428
2019-10-21	2,422	2,428	2,420	2,420	2,500	2,420
2019-10-18	2,430	2,430	2,413	2,422	2,200	2,422
2019-10-17	2,430	2,438	2,430	2,430	2,200	2,430
2019-10-16	2,428	2,430	2,424	2,430	3,000	2,430
2019-10-15	2,427	2,427	2,413	2,423	2,100	2,423
2019-10-11	2,410	2,416	2,410	2,410	1,000	2,410
2019-10-10	2,410	2,411	2,409	2,409	3,100	2,409
2019-10-09	2,414	2,421	2,409	2,409	2,600	2,409
2019-10-08	2,413	2,417	2,412	2,414	2,700	2,414
2019-10-07	2,424	2,427	2,413	2,413	2,600	2,413
2019-10-04	2,419	2,424	2,415	2,424	1,100	2,424
2019-10-03	2,408	2,426	2,408	2,419	900	2,419
2019-10-02	2,408	2,429	2,408	2,426	2,000	2,426
2019-10-01	2,392	2,413	2,392	2,408	1,600	2,408
2019-09-30	2,400	2,420	2,392	2,392	2,500	2,392
2019-09-27	2,397	2,415	2,378	2,415	3,500	2,415
2019-09-26	2,418	2,423	2,406	2,411	4,100	2,411
2019-09-25	2,415	2,430	2,415	2,419	1,500	2,419
2019-09-24	2,426	2,432	2,418	2,432	2,000	2,432
2019-09-20	2,428	2,428	2,415	2,426	2,500	2,426
2019-09-19	2,417	2,420	2,414	2,414	2,600	2,414
2019-09-18	2,418	2,432	2,403	2,417	2,200	2,417
2019-09-17	2,429	2,449	2,429	2,429	2,800	2,429
2019-09-13	2,428	2,429	2,410	2,429	5,200	2,429
2019-09-12	2,386	2,424	2,386	2,409	4,700	2,409
2019-09-11	2,380	2,388	2,380	2,386	2,100	2,386
2019-09-10	2,380	2,388	2,380	2,380	3,100	2,380
2019-09-09	2,351	2,380	2,351	2,380	1,700	2,380
2019-09-06	2,350	2,350	2,339	2,349	1,400	2,349
2019-09-05	2,345	2,349	2,337	2,349	1,700	2,349
2019-09-04	2,339	2,345	2,332	2,342	1,500	2,342
2019-09-03	2,338	2,341	2,336	2,341	1,300	2,341
2019-09-02	2,322	2,338	2,320	2,329	900	2,329
2019-08-30	2,311	2,330	2,310	2,330	3,000	2,330
2019-08-29	2,306	2,330	2,306	2,320	5,000	2,320
2019-08-28	2,320	2,335	2,320	2,332	2,400	2,332
2019-08-27	2,321	2,336	2,320	2,320	5,200	2,320
2019-08-26	2,322	2,325	2,321	2,321	1,500	2,321
2019-08-23	2,331	2,347	2,321	2,321	1,900	2,321
2019-08-22	2,332	2,348	2,330	2,333	1,800	2,333
2019-08-21	2,345	2,365	2,332	2,363	3,900	2,363
2019-08-20	2,370	2,372	2,343	2,348	1,800	2,348
2019-08-19	2,367	2,370	2,349	2,349	1,700	2,349
2019-08-16	2,374	2,374	2,364	2,364	1,900	2,364
2019-08-15	2,360	2,368	2,360	2,364	4,400	2,364
2019-08-14	2,370	2,370	2,352	2,360	1,500	2,360
2019-08-13	2,351	2,365	2,350	2,351	2,900	2,351
2019-08-09	2,337	2,348	2,337	2,348	3,400	2,348
2019-08-08	2,349	2,349	2,332	2,337	1,800	2,337
2019-08-07	2,352	2,359	2,337	2,337	4,600	2,337
2019-08-06	2,371	2,371	2,350	2,353	2,700	2,353
2019-08-05	2,398	2,398	2,371	2,371	2,400	2,371
2019-08-02	2,410	2,410	2,392	2,392	2,500	2,392
2019-08-01	2,401	2,410	2,400	2,410	2,200	2,410
2019-07-31	2,405	2,408	2,400	2,405	1,000	2,405
2019-07-30	2,402	2,410	2,402	2,410	1,700	2,410
2019-07-29	2,410	2,410	2,400	2,409	1,000	2,409
2019-07-26	2,401	2,408	2,401	2,401	800	2,401
2019-07-25	2,409	2,410	2,401	2,410	1,100	2,410
2019-07-24	2,409	2,409	2,403	2,403	900	2,403
2019-07-23	2,402	2,409	2,402	2,405	800	2,405
2019-07-22	2,407	2,407	2,402	2,402	1,600	2,402
2019-07-19	2,406	2,407	2,397	2,402	1,300	2,402
2019-07-18	2,409	2,409	2,398	2,398	3,000	2,398
2019-07-17	2,386	2,396	2,386	2,389	2,700	2,389
2019-07-16	2,386	2,390	2,380	2,386	2,000	2,386
2019-07-12	2,373	2,379	2,373	2,373	3,400	2,373
2019-07-11	2,364	2,373	2,364	2,373	1,600	2,373
2019-07-10	2,360	2,365	2,356	2,356	5,300	2,356
2019-07-09	2,359	2,360	2,356	2,356	1,500	2,356
2019-07-08	2,362	2,362	2,341	2,358	3,500	2,358
2019-07-05	2,331	2,360	2,330	2,360	5,900	2,360
2019-07-04	2,335	2,344	2,330	2,335	2,300	2,335
2019-07-03	2,336	2,336	2,328	2,328	1,800	2,328
2019-07-02	2,349	2,349	2,331	2,331	3,600	2,331
2019-07-01	2,321	2,334	2,321	2,324	4,700	2,324
2019-06-28	2,321	2,328	2,320	2,320	2,900	2,320
2019-06-27	2,330	2,349	2,325	2,328	2,900	2,328
2019-06-26	2,340	2,355	2,330	2,330	2,300	2,330
2019-06-25	2,346	2,365	2,340	2,340	3,600	2,340
2019-06-24	2,351	2,373	2,349	2,349	2,100	2,349
2019-06-21	2,376	2,376	2,350	2,350	1,900	2,350
2019-06-20	2,355	2,382	2,355	2,359	1,500	2,359
2019-06-19	2,368	2,368	2,349	2,350	1,800	2,350
2019-06-18	2,397	2,397	2,350	2,350	3,200	2,350
2019-06-17	2,398	2,400	2,380	2,380	2,100	2,380
2019-06-14	2,390	2,398	2,390	2,398	2,000	2,398
2019-06-13	2,405	2,416	2,393	2,393	3,000	2,393
2019-06-12	2,418	2,418	2,392	2,401	3,500	2,401
2019-06-11	2,413	2,418	2,405	2,418	3,600	2,418
2019-06-10	2,393	2,410	2,393	2,405	2,500	2,405
2019-06-07	2,396	2,399	2,375	2,392	1,700	2,392
2019-06-06	2,368	2,391	2,368	2,389	3,000	2,389
2019-06-05	2,380	2,399	2,366	2,383	2,000	2,383
2019-06-04	2,349	2,376	2,349	2,359	1,700	2,359
2019-06-03	2,381	2,399	2,349	2,349	4,300	2,349
2019-05-31	2,400	2,400	2,390	2,390	1,300	2,390
2019-05-30	2,400	2,405	2,390	2,404	1,600	2,404
2019-05-29	2,390	2,407	2,390	2,404	2,400	2,404
2019-05-28	2,392	2,397	2,392	2,394	1,100	2,394
2019-05-27	2,393	2,395	2,390	2,393	2,900	2,393
2019-05-24	2,401	2,408	2,400	2,400	2,400	2,400
2019-05-23	2,411	2,415	2,401	2,401	2,500	2,401
2019-05-22	2,431	2,443	2,412	2,415	2,900	2,415
2019-05-21	2,441	2,450	2,433	2,434	3,900	2,434
2019-05-20	2,458	2,465	2,440	2,440	2,700	2,440
2019-05-17	2,499	2,500	2,445	2,457	5,400	2,457
2019-05-16	2,496	2,496	2,480	2,480	2,600	2,480
2019-05-15	2,506	2,508	2,492	2,492	2,900	2,492
2019-05-14	2,515	2,515	2,500	2,505	4,200	2,505
2019-05-13	2,501	2,516	2,500	2,515	3,100	2,515
2019-05-10	2,503	2,512	2,500	2,500	3,500	2,500
2019-05-09	2,502	2,569	2,500	2,500	2,400	2,500
2019-05-08	2,505	2,550	2,501	2,501	3,400	2,501
2019-05-07	2,545	2,568	2,506	2,506	3,200	2,506
2019-04-26	2,550	2,553	2,545	2,545	1,100	2,545
2019-04-25	2,548	2,563	2,548	2,558	1,400	2,558
2019-04-24	2,585	2,585	2,562	2,562	1,300	2,562
2019-04-23	2,571	2,599	2,568	2,568	3,200	2,568
2019-04-22	2,545	2,553	2,545	2,553	400	2,553
2019-04-19	2,545	2,579	2,539	2,545	2,400	2,545
2019-04-18	2,566	2,580	2,542	2,542	1,500	2,542
2019-04-17	2,543	2,580	2,543	2,579	2,800	2,579
2019-04-16	2,543	2,550	2,543	2,543	1,600	2,543
2019-04-15	2,537	2,549	2,537	2,543	2,000	2,543
2019-04-12	2,530	2,538	2,530	2,536	1,800	2,536
2019-04-11	2,526	2,546	2,526	2,530	600	2,530
2019-04-10	2,522	2,572	2,522	2,526	1,600	2,526
2019-04-09	2,505	2,540	2,505	2,522	2,900	2,522
2019-04-08	2,573	2,574	2,515	2,521	3,500	2,521
2019-04-05	2,562	2,579	2,561	2,570	1,700	2,570
2019-04-04	2,568	2,577	2,564	2,564	1,700	2,564
2019-04-03	2,570	2,581	2,567	2,577	1,900	2,577
2019-04-02	2,579	2,580	2,561	2,571	2,900	2,571
2019-04-01	2,529	2,581	2,527	2,568	5,600	2,568
2019-03-29	2,520	2,571	2,520	2,525	5,400	2,525
2019-03-28	2,602	2,602	2,518	2,518	7,300	2,518
2019-03-27	2,661	2,661	2,603	2,608	13,700	2,608
2019-03-26	2,661	2,715	2,661	2,684	19,600	2,684
2019-03-25	2,658	2,658	2,632	2,654	16,700	2,654
2019-03-22	2,657	2,664	2,655	2,658	38,300	2,658
2019-03-20	2,660	2,663	2,657	2,657	6,400	2,657
2019-03-19	2,660	2,666	2,657	2,660	7,200	2,660
2019-03-18	2,661	2,679	2,661	2,665	6,800	2,665
2019-03-15	2,662	2,677	2,661	2,661	15,100	2,661
2019-03-14	2,660	2,676	2,660	2,663	3,600	2,663
2019-03-13	2,670	2,688	2,662	2,662	4,300	2,662
2019-03-12	2,684	2,693	2,670	2,670	5,000	2,670
2019-03-11	2,680	2,683	2,670	2,670	3,800	2,670
2019-03-08	2,681	2,691	2,680	2,680	8,400	2,680
2019-03-07	2,680	2,690	2,680	2,681	4,400	2,681
2019-03-06	2,677	2,688	2,677	2,686	3,100	2,686
2019-03-05	2,660	2,686	2,660	2,686	2,600	2,686
2019-03-04	2,676	2,676	2,657	2,667	3,600	2,667
2019-03-01	2,652	2,652	2,640	2,640	8,000	2,640
2019-02-28	2,662	2,671	2,659	2,659	4,000	2,659
2019-02-27	2,664	2,669	2,661	2,661	5,100	2,661
2019-02-26	2,662	2,677	2,662	2,664	3,400	2,664
2019-02-25	2,683	2,683	2,667	2,667	4,500	2,667
2019-02-22	2,696	2,696	2,680	2,680	2,800	2,680
2019-02-21	2,695	2,695	2,659	2,679	2,500	2,679
2019-02-20	2,669	2,680	2,669	2,670	2,400	2,670
2019-02-19	2,663	2,679	2,661	2,666	2,700	2,666
2019-02-18	2,675	2,676	2,660	2,660	4,300	2,660
2019-02-15	2,664	2,675	2,664	2,664	4,000	2,664
2019-02-14	2,678	2,689	2,664	2,664	2,800	2,664
2019-02-13	2,670	2,678	2,664	2,664	2,100	2,664
2019-02-12	2,670	2,680	2,662	2,664	2,600	2,664
2019-02-08	2,662	2,684	2,661	2,661	3,100	2,661
2019-02-07	2,687	2,687	2,661	2,661	2,800	2,661
2019-02-06	2,651	2,679	2,651	2,661	2,800	2,661
2019-02-05	2,635	2,666	2,635	2,649	2,100	2,649
2019-02-04	2,631	2,660	2,630	2,635	3,500	2,635
2019-02-01	2,651	2,656	2,630	2,631	3,800	2,631
2019-01-31	2,652	2,697	2,650	2,650	3,100	2,650
2019-01-30	2,651	2,674	2,650	2,650	3,600	2,650
2019-01-29	2,682	2,716	2,654	2,654	4,100	2,654
2019-01-28	2,682	2,727	2,682	2,682	5,700	2,682
2019-01-25	2,682	2,690	2,680	2,682	2,300	2,682
2019-01-24	2,679	2,698	2,679	2,682	1,900	2,682
2019-01-23	2,699	2,699	2,675	2,677	1,900	2,677
2019-01-22	2,700	2,700	2,661	2,661	2,700	2,661
2019-01-21	2,670	2,700	2,670	2,700	2,100	2,700
2019-01-18	2,621	2,660	2,621	2,650	2,300	2,650
2019-01-17	2,632	2,642	2,620	2,626	2,800	2,626
2019-01-16	2,627	2,651	2,627	2,632	4,000	2,632
2019-01-15	2,624	2,643	2,624	2,627	1,500	2,627
2019-01-11	2,624	2,635	2,624	2,624	2,500	2,624
2019-01-10	2,620	2,634	2,620	2,624	1,500	2,624
2019-01-09	2,595	2,628	2,595	2,609	3,600	2,609
2019-01-08	2,557	2,589	2,557	2,586	3,200	2,586
2019-01-07	2,589	2,589	2,556	2,557	3,400	2,557
2019-01-04	2,511	2,559	2,480	2,553	5,900	2,553

分割・併合履歴：なし

4926 (株)シーボン の時系列データ [2019年度]

4926 (株)シーボンの時系列データ [2019年度]